VirnetX Holding Corp Common Stock (VHC) Historical Stock Data
17.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VHC is up 0.13% a day on average. There have been 14 days where VirnetX Holding Corp Common Stock closed green and 16 days where VHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 17.72 | 17.31 | ↓$0.41 (-2.31%) | 16.40 | 18.00 | 15.33K |
| 2025-12-22 | 18.28 | 16.86 | ↓$1.42 (-7.79%) | 16.56 | 19.16 | 30.31K |
| 2025-12-19 | 17.62 | 18.25 | ↑$0.63 (3.58%) | 16.93 | 18.32 | 26.87K |
| 2025-12-18 | 18.12 | 17.81 | ↓$0.31 (-1.71%) | 17.31 | 18.14 | 7.44K |
| 2025-12-17 | 17.56 | 18.16 | ↑$0.60 (3.42%) | 17.42 | 18.80 | 101.60K |
| 2025-12-16 | 18.38 | 18.61 | ↑$0.23 (1.28%) | 17.31 | 19.24 | 14.71K |
| 2025-12-15 | 18.81 | 18.19 | ↓$0.63 (-3.34%) | 17.35 | 19.01 | 24.14K |
| 2025-12-12 | 19.29 | 18.71 | ↓$0.58 (-3.00%) | 18.71 | 19.98 | 21.87K |
| 2025-12-11 | 20.59 | 20.24 | ↓$0.35 (-1.70%) | 19.13 | 21.17 | 5.99K |
| 2025-12-10 | 21.45 | 21.00 | ↓$0.45 (-2.09%) | 19.45 | 21.75 | 28.03K |
| 2025-12-09 | 19.10 | 22.03 | ↑$2.93 (15.34%) | 19.10 | 22.03 | 12.60K |
| 2025-12-08 | 18.21 | 19.37 | ↑$1.16 (6.37%) | 18.21 | 19.48 | 8.09K |
| 2025-12-05 | 19.04 | 18.56 | ↓$0.48 (-2.55%) | 18.22 | 19.86 | 23.31K |
| 2025-12-04 | 20.20 | 19.11 | ↓$1.09 (-5.40%) | 18.13 | 20.20 | 9.11K |
| 2025-12-03 | 20.05 | 19.55 | ↓$0.50 (-2.49%) | 19.43 | 20.78 | 14.31K |
| 2025-12-02 | 21.10 | 19.20 | ↓$1.90 (-9.00%) | 19.20 | 21.30 | 14.59K |
| 2025-12-01 | 22.74 | 21.50 | ↓$1.24 (-5.47%) | 21.50 | 22.74 | 4.05K |
| 2025-11-28 | 21.80 | 22.15 | ↑$0.35 (1.61%) | 21.80 | 22.80 | 2.04K |
| 2025-11-26 | 22.88 | 23.82 | ↑$0.94 (4.09%) | 22.33 | 23.82 | 4.51K |
| 2025-11-25 | 20.02 | 23.23 | ↑$3.21 (16.03%) | 20.02 | 23.37 | 12.90K |
| 2025-11-24 | 21.61 | 20.22 | ↓$1.39 (-6.43%) | 20.22 | 21.83 | 12.54K |
| 2025-11-21 | 22.60 | 21.76 | ↓$0.84 (-3.72%) | 21.56 | 22.60 | 4.84K |
| 2025-11-20 | 23.75 | 22.68 | ↓$1.07 (-4.49%) | 22.68 | 24.39 | 6.50K |
| 2025-11-19 | 22.85 | 23.81 | ↑$0.96 (4.20%) | 22.85 | 25.00 | 3.04K |
| 2025-11-18 | 23.09 | 24.52 | ↑$1.43 (6.17%) | 23.00 | 25.83 | 19.87K |
| 2025-11-17 | 22.48 | 23.11 | ↑$0.62 (2.77%) | 22.48 | 23.99 | 19.30K |
| 2025-11-14 | 22.14 | 23.15 | ↑$1.01 (4.56%) | 22.14 | 23.51 | 24.46K |
| 2025-11-13 | 21.66 | 22.14 | ↑$0.48 (2.22%) | 21.50 | 22.18 | 7.16K |
| 2025-11-12 | 23.90 | 22.10 | ↓$1.80 (-7.53%) | 21.50 | 23.90 | 21.24K |
| 2025-11-11 | 23.02 | 23.34 | ↑$0.32 (1.39%) | 21.05 | 23.43 | 17.29K |
Create an account or log in to view more rows.
$VHC Call or puts monday?
$VHC going green
$VHC has just been halted from trading due to volatility.
$VHC has just been halted from trading due to volatility.
$VHC if your selling dont regret it later
$VHC gimme gimme
$VHC steady steady n hold
$VHC all’s I know is buy and hold… no expectations
$VHC has just been halted from trading.
$VHC man this will be good in coming weeks